Canada Markets closed

Sienna Senior Living Inc. (SIA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.72+0.23 (+1.69%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202213.6113.7413.5913.7213.72181,100
May 26, 202213.5413.6613.4113.5713.57217,100
May 25, 202213.4013.5413.3513.4113.41278,200
May 24, 202213.5013.5813.2613.3913.39652,000
May 20, 202213.4813.5513.2213.3913.39242,100
May 19, 202213.4113.5613.3613.3913.39215,300
May 18, 202213.7013.7013.4413.4513.45329,000
May 17, 202213.5013.9013.4013.8313.83685,700
May 16, 202213.7013.7013.2313.3513.35387,300
May 13, 202213.3213.7513.2513.7013.70364,400
May 12, 202213.0013.2112.8413.0213.02213,600
May 11, 202213.2213.3513.0513.0913.09290,800
May 10, 202213.4513.4713.0913.1713.17419,600
May 09, 202213.5013.5513.2813.3413.34428,500
May 06, 202213.4713.7413.4613.6613.66220,900
May 05, 202213.9313.9313.4813.5613.56276,900
May 04, 202213.6413.9813.5613.9213.92252,500
May 03, 202213.5213.7613.4413.6013.60261,100
May 02, 202213.8713.8913.5013.5313.53312,900
Apr 29, 202214.2414.2513.8913.8913.89453,600
Apr 28, 202214.4814.5014.0714.2614.26394,800
Apr 27, 202214.6414.6814.4614.4614.46311,300
Apr 26, 202214.9814.9914.6014.6014.60373,500
Apr 25, 202215.0015.0514.6915.0215.02458,300
Apr 22, 202215.5315.5315.0015.0415.04330,000
Apr 21, 202215.5015.6015.4815.5415.54157,400
Apr 20, 202215.5015.5715.4515.4515.4577,700
Apr 19, 202215.3715.5215.3515.5015.50157,200
Apr 18, 202215.5515.5715.3215.3515.35182,500
Apr 14, 202215.5915.6415.4715.5515.55113,000
Apr 13, 202215.4415.5915.4415.5915.59110,600
Apr 12, 202215.5015.5415.3715.4215.42106,500
Apr 11, 202215.5515.6015.4115.4615.46198,400
Apr 08, 202215.4515.6215.4015.5815.58370,600
Apr 07, 202215.5415.5415.3315.4315.43144,600
Apr 06, 202215.2715.5415.2715.5415.54186,800
Apr 05, 202215.2815.4315.2315.3915.39190,000
Apr 04, 202215.3415.3415.2515.2815.28175,500
Apr 01, 202215.3615.4115.2715.3215.32136,900
Mar 31, 202215.3815.4815.3015.3115.31255,900
Mar 30, 202215.5015.5515.3415.3615.36205,600
Mar 29, 202215.4815.5915.3715.5715.57309,600
Mar 28, 202215.4415.5815.3715.4415.44289,100
Mar 25, 202215.3815.4915.3115.4715.47281,800
Mar 24, 202215.3515.4315.2915.4015.40481,200
Mar 23, 202215.4015.4215.2115.3115.31617,500
Mar 22, 202215.4015.5515.3815.4515.45258,400
Mar 21, 202215.3515.4015.2815.3715.37187,100
Mar 18, 202215.3515.4515.3315.3815.38273,200
Mar 17, 202215.2315.4315.1915.3815.38274,500
Mar 16, 202215.1015.2415.0315.2215.22398,600
Mar 15, 202215.0915.1315.0015.0515.05172,400
Mar 14, 202215.1715.2615.0115.0815.08302,100
Mar 11, 202215.1415.3515.0915.1115.11396,400
Mar 10, 202214.9115.1414.7815.1215.12539,400
Mar 09, 202214.9315.1214.9114.9314.93723,900
Mar 08, 202214.7714.9614.7014.8314.83664,800
Mar 07, 202214.8414.9114.7514.8014.80277,200
Mar 04, 202214.9615.0214.7214.8414.84465,400
Mar 03, 202215.0015.0314.9215.0115.01419,400
Mar 02, 202214.9915.1014.9114.9614.96986,200
Mar 01, 202215.0015.0314.9114.9514.951,233,500
Feb 28, 202215.1515.4615.1215.4415.44256,100
Feb 25, 202215.2115.3215.0715.2415.24214,000
Feb 25, 20220.078 Dividend
Feb 24, 202215.0015.3214.8115.2515.17343,700
Feb 23, 202215.3015.3715.2115.2715.19133,200
Feb 22, 202215.2615.2715.1015.2615.18166,600
Feb 18, 202215.4615.4815.2815.2915.21204,600
Feb 17, 202215.5215.6815.4315.4515.37232,000
Feb 16, 202215.3115.5515.3115.4915.41278,800
Feb 15, 202215.4215.6215.3415.3515.27253,300
Feb 14, 202215.5715.6815.3615.3815.30198,600
Feb 11, 202215.6715.7815.4915.5615.48185,200
Feb 10, 202215.7115.7715.6015.6115.53158,200
Feb 09, 202215.5715.7515.5615.7215.64235,100
Feb 08, 202215.5015.6015.3815.5315.45208,100
Feb 07, 202215.2315.5415.1315.4815.40490,200
Feb 04, 202215.0915.4514.9615.2315.15698,000
Feb 03, 202214.5714.8914.5714.8014.72224,300
Feb 02, 202214.7614.8414.5614.6614.59251,000
Feb 01, 202214.8314.8614.5914.7114.63172,100
Jan 31, 202214.6114.7914.5514.7814.70192,400
Jan 28, 202214.2114.6114.2114.6114.54268,600
Jan 28, 20220.078 Dividend
Jan 27, 202214.1814.4114.1614.2814.13264,900
Jan 26, 202214.3914.4014.0814.1413.99205,300
Jan 25, 202214.1314.3313.8814.1714.02289,100
Jan 24, 202214.3814.4013.7814.2514.10611,400
Jan 21, 202214.8414.8414.5114.5114.36266,600
Jan 20, 202214.7915.0914.7914.9114.75264,000
Jan 19, 202215.0215.0214.7314.7914.63244,800
Jan 18, 202214.8614.9314.7314.9014.74230,600
Jan 17, 202214.7614.9014.7514.8714.7170,500
Jan 14, 202214.8114.8214.6114.7614.60212,600
Jan 13, 202214.8114.8414.7014.7914.63188,400
Jan 12, 202215.0815.0814.8014.8514.69207,000
Jan 11, 202214.9015.0114.8014.8814.72428,500
Jan 10, 202215.1115.1414.8714.9114.75410,400
Jan 07, 202215.2415.3515.0615.1514.99196,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...